Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobivity Holdings Corp (OP: MFON )

0.2880 UNCHANGED
Last Price Updated: 3:32 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 1.000 1.000 1.000 0 +0.00(+0.01%)
Sep 28, 2017 1.000 1.000 0.9700 0.9999 500 +0.06(+6.37%)
Sep 27, 2017 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Sep 26, 2017 0.9400 0.9400 0.9400 0.9400 5,100 +0.00(+0.00%)
Sep 25, 2017 0.9500 0.9500 0.9400 0.9400 9,375 +0.00(+0.00%)
Sep 22, 2017 1.000 1.090 0.8874 0.9400 31,716 -0.08(-7.84%)
Sep 21, 2017 1.100 1.100 0.9800 1.020 73,357 -0.02(-1.92%)
Sep 20, 2017 1.160 1.160 1.010 1.040 38,800 -0.06(-5.45%)
Sep 19, 2017 1.100 1.100 1.095 1.100 14,402 +0.00(+0.00%)
Sep 18, 2017 1.150 1.150 1.100 1.100 4,500 +0.00(+0.00%)
Sep 15, 2017 1.140 1.140 1.050 1.100 3,794 -0.08(-6.96%)
Sep 14, 2017 1.185 1.290 1.180 1.182 72,096 +0.13(+12.60%)
Sep 13, 2017 0.9500 1.300 0.9500 1.050 111,040 +0.10(+10.53%)
Sep 12, 2017 0.9300 0.9500 0.9150 0.9500 11,600 +0.02(+2.15%)
Sep 11, 2017 0.9160 0.9300 0.9000 0.9300 46,566 +0.02(+2.20%)
Sep 08, 2017 0.9100 0.9100 0.9100 0.9100 2,000 +0.01(+1.11%)
Sep 07, 2017 0.8500 0.8500 0.8500 0.9000 23,315 -0.08(-8.16%)
Sep 01, 2017 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Aug 31, 2017 0.9100 0.9800 0.9100 0.9700 9,100 +0.01(+1.04%)
Aug 30, 2017 0.9500 0.9731 0.9000 0.9600 18,500 +0.01(+1.05%)
Aug 29, 2017 0.9500 0.9500 0.9500 0.9500 2,000 +0.05(+5.56%)
Aug 28, 2017 0.9000 0.9000 0.9000 0.9000 10,708 +0.04(+4.65%)
Aug 23, 2017 0.8600 0.8600 0.8600 55 -0.04(-4.44%)
Aug 22, 2017 0.9000 0.9000 0.9000 0.9000 900 +0.00(+0.00%)
Aug 21, 2017 0.8900 0.9000 0.8900 0.9000 11,500 +0.02(+2.27%)
Aug 18, 2017 0.8800 0.8800 0.8800 0.8800 100 +0.03(+3.53%)
Aug 16, 2017 0.8500 0.8500 0.8500 0 -0.05(-5.03%)
Aug 14, 2017 0.8950 0.8950 0.8950 0 -0.08(-8.67%)
Aug 11, 2017 0.9500 0.9800 0.9500 0.9800 4,300 +0.17(+21.63%)
Aug 10, 2017 0.8030 0.8500 0.8000 0.8057 19,300 -0.07(-8.44%)
Aug 07, 2017 0.8800 0.8800 0.8800 0 -0.01(-0.90%)
Aug 04, 2017 0.7879 0.8900 0.7879 0.8880 19,700 +0.14(+18.40%)
Aug 02, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 01, 2017 0.7400 0.7400 0.7400 0.7400 25,000 -0.01(-1.33%)
Jul 31, 2017 0.7700 0.7700 0.7500 0.7500 14,473 -0.02(-2.60%)
Jul 28, 2017 0.7450 0.7700 0.7450 0.7700 5,048 +0.02(+2.67%)
Jul 27, 2017 0.7500 0.7500 0.7500 0.7500 400 +0.00(+0.00%)
Jul 26, 2017 0.7001 0.7500 0.7001 0.7500 32,259 +0.00(+0.00%)
Jul 25, 2017 0.7500 0.7500 0.7350 0.7500 6,111 +0.01(+0.67%)
Jul 24, 2017 0.7450 0.7450 0.7450 0.7450 199 +0.05(+6.43%)
Jul 21, 2017 0.7000 0.7001 0.7000 0.7000 103,666 +0.00(+0.00%)
Jul 20, 2017 0.7250 0.7250 0.7000 0.7000 3,000 -0.05(-6.67%)
Jul 18, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 17, 2017 0.7500 0.7500 0.7000 0.7500 114,753 +0.00(+0.00%)
Jul 14, 2017 0.7500 0.7500 0.7500 0.7500 7,000 +0.04(+5.63%)
Jul 12, 2017 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Jul 07, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 06, 2017 0.7900 0.7900 0.7500 0.7500 53,000 -0.04(-5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.